Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 03, 2022 | 0 | +0.00(+0.00%) | ||||
Nov 02, 2022 | 53.95 | 54.00 | 53.95 | 54.00 | 369,217 | +0.04(+0.07%) |
Nov 01, 2022 | 53.99 | 54.00 | 53.95 | 53.96 | 59,185 | -0.01(-0.02%) |
Oct 31, 2022 | 53.95 | 53.99 | 53.95 | 53.97 | 139,596 | +0.02(+0.04%) |
Oct 28, 2022 | 53.93 | 53.95 | 53.93 | 53.95 | 184,407 | +0.01(+0.02%) |
Oct 27, 2022 | 53.92 | 53.95 | 53.91 | 53.94 | 119,639 | +0.03(+0.06%) |
Oct 26, 2022 | 53.90 | 53.95 | 53.90 | 53.91 | 66,462 | +0.01(+0.02%) |
Oct 25, 2022 | 53.89 | 53.96 | 53.89 | 53.90 | 263,765 | +0.01(+0.02%) |
Oct 24, 2022 | 53.90 | 53.92 | 53.87 | 53.89 | 176,541 | +0.01(+0.02%) |
Oct 21, 2022 | 54.12 | 54.12 | 53.85 | 53.88 | 208,181 | -0.02(-0.04%) |
Oct 20, 2022 | 53.90 | 53.93 | 53.87 | 53.90 | 116,234 | +0.01(+0.02%) |
Oct 19, 2022 | 53.85 | 53.90 | 53.84 | 53.89 | 79,230 | +0.02(+0.04%) |
Oct 18, 2022 | 53.89 | 53.90 | 53.85 | 53.87 | 66,559 | +0.02(+0.04%) |
Oct 17, 2022 | 53.80 | 53.90 | 53.80 | 53.85 | 85,934 | +0.04(+0.07%) |
Oct 14, 2022 | 53.83 | 53.90 | 53.76 | 53.81 | 77,910 | +0.03(+0.06%) |
Oct 13, 2022 | 53.67 | 53.90 | 53.65 | 53.78 | 160,030 | +0.04(+0.07%) |
Oct 12, 2022 | 53.77 | 53.78 | 53.72 | 53.74 | 103,951 | +0.00(+0.00%) |
Oct 11, 2022 | 53.71 | 53.83 | 53.71 | 53.74 | 101,849 | +0.03(+0.06%) |
Oct 10, 2022 | 53.77 | 53.82 | 53.69 | 53.71 | 97,421 | -0.05(-0.09%) |
Oct 07, 2022 | 53.76 | 53.84 | 53.70 | 53.76 | 113,625 | -0.01(-0.02%) |
Oct 06, 2022 | 53.79 | 53.85 | 53.77 | 53.77 | 112,621 | -0.02(-0.04%) |
Oct 05, 2022 | 53.74 | 53.85 | 53.73 | 53.79 | 56,106 | -0.01(-0.02%) |
Oct 04, 2022 | 53.82 | 53.84 | 53.73 | 53.80 | 74,776 | +0.03(+0.06%) |
Oct 03, 2022 | 53.83 | 53.85 | 53.69 | 53.77 | 137,595 | -0.01(-0.02%) |
Sep 30, 2022 | 53.75 | 53.84 | 53.63 | 53.78 | 184,349 | +0.03(+0.06%) |
Sep 29, 2022 | 53.63 | 53.78 | 53.58 | 53.75 | 92,381 | +0.09(+0.17%) |
Sep 28, 2022 | 53.71 | 53.76 | 53.66 | 53.66 | 108,061 | -0.07(-0.13%) |
Sep 27, 2022 | 53.63 | 53.78 | 53.63 | 53.73 | 125,834 | +0.17(+0.32%) |
Sep 26, 2022 | 53.62 | 53.72 | 53.50 | 53.56 | 149,645 | -0.02(-0.04%) |
Sep 23, 2022 | 53.55 | 53.71 | 53.46 | 53.58 | 108,552 | -0.12(-0.22%) |
Sep 22, 2022 | 53.55 | 53.74 | 53.51 | 53.70 | 69,982 | +0.09(+0.17%) |
Sep 21, 2022 | 53.74 | 53.81 | 53.54 | 53.61 | 144,869 | -0.18(-0.33%) |
Sep 20, 2022 | 53.50 | 53.80 | 53.42 | 53.79 | 102,912 | +0.42(+0.79%) |
Sep 19, 2022 | 53.50 | 53.60 | 53.35 | 53.37 | 110,129 | -0.08(-0.15%) |
Sep 16, 2022 | 53.40 | 53.64 | 53.40 | 53.45 | 220,509 | -0.05(-0.09%) |
Sep 15, 2022 | 53.40 | 53.58 | 53.40 | 53.50 | 163,322 | +0.10(+0.19%) |
Sep 14, 2022 | 53.40 | 53.44 | 53.32 | 53.40 | 193,062 | +0.04(+0.07%) |
Sep 13, 2022 | 53.31 | 53.45 | 53.30 | 53.36 | 491,695 | +0.05(+0.09%) |
Sep 12, 2022 | 53.43 | 53.56 | 53.26 | 53.31 | 311,882 | -0.09(-0.17%) |
Sep 09, 2022 | 53.42 | 53.51 | 53.38 | 53.40 | 90,097 | -0.02(-0.04%) |
Sep 08, 2022 | 53.30 | 53.47 | 53.30 | 53.42 | 141,795 | +0.12(+0.23%) |
Sep 07, 2022 | 53.30 | 53.47 | 53.28 | 53.30 | 101,913 | +0.03(+0.06%) |
Sep 06, 2022 | 53.40 | 53.43 | 53.25 | 53.27 | 209,221 | +0.04(+0.08%) |
Sep 02, 2022 | 53.42 | 53.52 | 53.23 | 53.23 | 170,513 | -0.21(-0.39%) |
Sep 01, 2022 | 53.30 | 53.57 | 53.19 | 53.44 | 353,441 | +0.20(+0.38%) |
Aug 31, 2022 | 53.40 | 53.55 | 53.23 | 53.24 | 197,836 | -0.22(-0.41%) |
Aug 30, 2022 | 53.21 | 53.48 | 53.21 | 53.46 | 174,156 | +0.22(+0.41%) |
Aug 29, 2022 | 53.31 | 53.43 | 53.22 | 53.24 | 179,934 | -0.13(-0.24%) |
Aug 26, 2022 | 53.44 | 53.48 | 53.20 | 53.37 | 131,167 | -0.12(-0.22%) |
Aug 25, 2022 | 53.33 | 53.52 | 53.31 | 53.49 | 99,383 | +0.16(+0.30%) |
Aug 24, 2022 | 53.36 | 53.41 | 53.26 | 53.33 | 120,102 | -0.03(-0.06%) |
Aug 23, 2022 | 53.34 | 53.43 | 53.33 | 53.36 | 197,232 | +0.05(+0.09%) |
Aug 22, 2022 | 53.37 | 53.46 | 53.25 | 53.31 | 104,866 | -0.16(-0.30%) |
Aug 19, 2022 | 53.22 | 53.50 | 53.20 | 53.47 | 210,926 | +0.23(+0.43%) |
Aug 18, 2022 | 53.20 | 53.60 | 53.19 | 53.24 | 237,007 | -0.01(-0.02%) |
Aug 17, 2022 | 53.20 | 53.32 | 53.12 | 53.25 | 372,142 | +0.14(+0.26%) |
Aug 16, 2022 | 53.20 | 53.30 | 53.06 | 53.11 | 501,416 | -0.15(-0.28%) |
Aug 15, 2022 | 53.25 | 53.35 | 53.12 | 53.26 | 546,763 | +0.03(+0.06%) |
Aug 12, 2022 | 53.13 | 53.35 | 53.10 | 53.23 | 281,610 | +0.11(+0.21%) |
Aug 11, 2022 | 53.05 | 53.36 | 53.00 | 53.12 | 709,611 | +0.09(+0.17%) |
Aug 10, 2022 | 53.01 | 53.13 | 53.01 | 53.03 | 829,046 | +0.00(+0.00%) |
Aug 09, 2022 | 53.01 | 53.10 | 52.94 | 53.03 | 1,206,500 | +0.00(+0.00%) |
Aug 08, 2022 | 53.01 | 53.14 | 52.93 | 53.03 | 3,769,212 | +11.93(+29.03%) |
Aug 05, 2022 | 40.21 | 41.13 | 40.00 | 41.10 | 39,984 | +0.60(+1.48%) |
Aug 04, 2022 | 39.74 | 40.57 | 39.74 | 40.50 | 27,707 | +0.59(+1.48%) |
Aug 03, 2022 | 40.40 | 40.40 | 39.12 | 39.91 | 30,037 | -0.13(-0.32%) |
Aug 02, 2022 | 39.89 | 40.48 | 39.83 | 40.04 | 21,114 | -0.06(-0.15%) |
Aug 01, 2022 | 40.24 | 40.70 | 39.86 | 40.10 | 47,801 | -0.57(-1.40%) |
Jul 29, 2022 | 39.05 | 41.18 | 39.05 | 40.67 | 51,414 | +1.26(+3.20%) |
Jul 28, 2022 | 39.00 | 40.52 | 37.27 | 39.41 | 57,189 | +1.40(+3.68%) |
Jul 27, 2022 | 36.67 | 38.17 | 36.67 | 38.01 | 50,799 | +1.42(+3.88%) |
Jul 26, 2022 | 36.08 | 37.21 | 36.08 | 36.59 | 39,091 | +0.09(+0.25%) |
Jul 25, 2022 | 36.33 | 36.77 | 35.56 | 36.50 | 44,281 | +0.30(+0.83%) |
Jul 22, 2022 | 37.03 | 37.11 | 35.92 | 36.20 | 22,501 | -1.06(-2.84%) |
Jul 21, 2022 | 36.77 | 37.26 | 36.42 | 37.26 | 32,568 | +0.59(+1.61%) |
Jul 20, 2022 | 35.98 | 37.21 | 35.98 | 36.67 | 36,987 | +0.47(+1.30%) |
Jul 19, 2022 | 34.80 | 36.62 | 34.80 | 36.20 | 34,441 | +1.77(+5.14%) |
Jul 18, 2022 | 35.00 | 35.52 | 34.37 | 34.43 | 25,466 | -0.32(-0.92%) |
Jul 15, 2022 | 33.55 | 34.80 | 33.22 | 34.75 | 59,987 | +1.66(+5.02%) |
Jul 14, 2022 | 33.35 | 33.77 | 32.72 | 33.09 | 64,746 | -0.41(-1.22%) |
Jul 13, 2022 | 33.39 | 33.90 | 33.22 | 33.50 | 44,389 | -0.33(-0.98%) |
Jul 12, 2022 | 33.92 | 34.41 | 33.39 | 33.83 | 36,186 | +0.13(+0.39%) |
Jul 11, 2022 | 33.37 | 33.91 | 33.07 | 33.70 | 31,550 | -0.16(-0.47%) |
Jul 08, 2022 | 33.91 | 34.04 | 33.04 | 33.86 | 38,445 | -0.07(-0.21%) |
Jul 07, 2022 | 33.35 | 34.10 | 33.00 | 33.93 | 40,293 | +1.21(+3.70%) |
Jul 06, 2022 | 33.13 | 33.82 | 32.12 | 32.72 | 46,210 | -0.80(-2.39%) |
Jul 05, 2022 | 31.65 | 33.78 | 30.98 | 33.52 | 142,736 | +1.71(+5.38%) |
Jul 01, 2022 | 34.78 | 34.78 | 31.64 | 31.81 | 139,551 | -3.13(-8.96%) |
Jun 30, 2022 | 34.86 | 35.08 | 34.05 | 34.94 | 73,493 | +0.01(+0.03%) |
Jun 29, 2022 | 37.20 | 37.20 | 34.89 | 34.93 | 57,486 | -1.91(-5.18%) |
Jun 28, 2022 | 37.56 | 37.63 | 36.59 | 36.84 | 49,673 | -0.78(-2.07%) |
Jun 27, 2022 | 35.83 | 38.19 | 35.55 | 37.62 | 120,548 | +2.50(+7.12%) |
Jun 24, 2022 | 35.96 | 37.18 | 34.78 | 35.12 | 934,305 | -0.38(-1.07%) |
Jun 23, 2022 | 35.92 | 36.63 | 34.28 | 35.50 | 116,813 | -0.53(-1.47%) |
Jun 22, 2022 | 36.89 | 38.19 | 35.20 | 36.03 | 94,776 | -1.23(-3.30%) |
Jun 21, 2022 | 37.25 | 38.60 | 36.85 | 37.26 | 102,032 | +0.31(+0.84%) |
Jun 17, 2022 | 37.03 | 38.71 | 36.08 | 36.95 | 82,905 | -0.05(-0.14%) |
Jun 16, 2022 | 38.18 | 38.42 | 36.63 | 37.00 | 70,208 | -2.03(-5.20%) |
Jun 15, 2022 | 37.54 | 39.77 | 37.33 | 39.03 | 51,883 | +1.49(+3.97%) |
Jun 14, 2022 | 38.23 | 38.46 | 36.83 | 37.54 | 63,782 | -0.46(-1.21%) |
Jun 13, 2022 | 39.23 | 39.55 | 37.64 | 38.00 | 68,159 | -2.73(-6.70%) |
Jun 10, 2022 | 40.62 | 41.37 | 39.70 | 40.73 | 50,006 | -0.27(-0.66%) |
Jun 09, 2022 | 42.76 | 42.76 | 40.79 | 41.00 | 55,017 | -2.25(-5.20%) |
Jun 08, 2022 | 43.69 | 44.15 | 42.70 | 43.25 | 35,298 | -0.80(-1.82%) |
Jun 07, 2022 | 44.40 | 45.52 | 42.20 | 44.05 | 104,435 | -1.01(-2.24%) |
Jun 06, 2022 | 46.47 | 46.47 | 44.11 | 45.06 | 61,152 | -0.90(-1.96%) |
Jun 03, 2022 | 46.18 | 46.99 | 45.29 | 45.96 | 55,096 | -0.62(-1.33%) |
Jun 02, 2022 | 44.79 | 46.81 | 44.79 | 46.58 | 51,111 | +1.57(+3.49%) |
Jun 01, 2022 | 45.21 | 45.33 | 44.27 | 45.01 | 61,105 | +0.26(+0.58%) |
May 31, 2022 | 44.12 | 44.88 | 43.42 | 44.75 | 44,749 | +0.63(+1.43%) |
May 27, 2022 | 42.86 | 44.41 | 42.73 | 44.12 | 37,438 | +1.81(+4.28%) |
May 26, 2022 | 40.68 | 42.85 | 40.68 | 42.31 | 36,280 | +1.11(+2.69%) |
May 25, 2022 | 39.79 | 41.33 | 39.63 | 41.20 | 54,946 | +1.78(+4.52%) |
May 24, 2022 | 41.32 | 41.32 | 39.12 | 39.42 | 45,152 | -2.70(-6.41%) |
May 23, 2022 | 41.84 | 43.58 | 41.84 | 42.12 | 56,463 | -0.13(-0.31%) |
May 20, 2022 | 43.42 | 43.80 | 40.48 | 42.25 | 53,671 | -0.65(-1.52%) |
May 19, 2022 | 42.69 | 44.31 | 42.62 | 42.90 | 30,680 | -0.30(-0.69%) |
May 18, 2022 | 44.02 | 45.38 | 42.62 | 43.20 | 35,127 | -0.90(-2.04%) |
May 17, 2022 | 42.74 | 44.68 | 42.72 | 44.10 | 48,286 | +1.91(+4.53%) |
May 16, 2022 | 42.42 | 43.88 | 41.97 | 42.19 | 49,771 | -0.71(-1.66%) |
May 13, 2022 | 42.26 | 44.00 | 42.26 | 42.90 | 64,527 | +0.87(+2.07%) |
May 12, 2022 | 40.14 | 42.62 | 40.11 | 42.03 | 66,635 | +1.26(+3.09%) |
May 11, 2022 | 40.24 | 41.84 | 39.24 | 40.77 | 66,958 | +0.64(+1.59%) |
May 10, 2022 | 40.82 | 41.64 | 38.82 | 40.13 | 99,825 | -0.27(-0.67%) |
May 09, 2022 | 42.24 | 42.75 | 39.87 | 40.40 | 99,448 | -2.05(-4.83%) |
May 06, 2022 | 44.27 | 45.30 | 42.39 | 42.45 | 101,493 | -2.07(-4.65%) |
May 05, 2022 | 45.30 | 45.30 | 43.72 | 44.52 | 91,376 | -0.88(-1.94%) |
May 04, 2022 | 45.79 | 46.49 | 44.12 | 45.40 | 166,273 | +0.10(+0.22%) |
May 03, 2022 | 44.84 | 46.78 | 44.07 | 45.30 | 107,040 | +0.76(+1.71%) |
May 02, 2022 | 42.33 | 45.01 | 42.25 | 44.54 | 85,215 | +2.13(+5.02%) |
Apr 29, 2022 | 41.50 | 44.16 | 41.50 | 42.41 | 76,059 | +0.27(+0.64%) |
Apr 28, 2022 | 47.44 | 47.63 | 40.41 | 42.14 | 160,143 | -3.22(-7.10%) |
Apr 27, 2022 | 46.54 | 48.79 | 45.25 | 45.36 | 161,636 | -0.99(-2.14%) |
Apr 26, 2022 | 41.17 | 48.10 | 41.16 | 46.35 | 446,683 | +3.95(+9.32%) |
Apr 25, 2022 | 41.48 | 43.07 | 41.27 | 42.40 | 59,874 | +0.92(+2.22%) |
Apr 22, 2022 | 40.73 | 42.04 | 40.72 | 41.48 | 39,946 | +0.51(+1.24%) |
Apr 21, 2022 | 42.79 | 43.02 | 40.61 | 40.97 | 45,277 | -1.29(-3.05%) |
Apr 20, 2022 | 42.26 | 42.88 | 42.00 | 42.26 | 41,592 | +0.28(+0.67%) |
Apr 19, 2022 | 40.80 | 42.28 | 40.32 | 41.98 | 31,975 | +1.38(+3.40%) |
Apr 18, 2022 | 40.00 | 41.00 | 40.00 | 40.60 | 47,242 | +0.28(+0.69%) |
Apr 14, 2022 | 41.27 | 41.27 | 40.08 | 40.32 | 41,162 | -0.67(-1.63%) |
Apr 13, 2022 | 40.47 | 41.49 | 40.47 | 40.99 | 53,304 | +1.00(+2.50%) |
Apr 12, 2022 | 40.51 | 41.75 | 39.48 | 39.99 | 86,247 | +0.30(+0.76%) |
Apr 11, 2022 | 36.89 | 40.23 | 36.67 | 39.69 | 115,724 | +3.70(+10.28%) |
Apr 08, 2022 | 37.18 | 37.18 | 35.64 | 35.99 | 41,320 | -1.14(-3.07%) |
Apr 07, 2022 | 36.70 | 37.48 | 36.00 | 37.13 | 101,321 | +0.48(+1.31%) |
Apr 06, 2022 | 37.11 | 37.41 | 36.18 | 36.65 | 26,345 | -1.26(-3.32%) |
Apr 05, 2022 | 39.71 | 39.71 | 37.81 | 37.91 | 32,352 | -1.85(-4.65%) |
Apr 04, 2022 | 39.56 | 41.17 | 39.51 | 39.76 | 49,872 | +0.40(+1.02%) |